ソフトバンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 1,450 | 1,454 | 1,432 | 1,436 | -13 | -0.9% | 8,196,700 |
| 2021/05/10 | 1,438.5 | 1,449 | 1,437.5 | 1,449 | +17 | +1.2% | 5,958,600 |
| 2021/05/07 | 1,430 | 1,436.5 | 1,426.5 | 1,432 | +2.5 | +0.2% | 6,372,600 |
| 2021/05/06 | 1,439.5 | 1,442 | 1,424.5 | 1,429.5 | +20 | +1.4% | 11,105,100 |
| 2021/04/30 | 1,424.5 | 1,425.5 | 1,408.5 | 1,409.5 | -14.5 | -1% | 9,573,900 |
| 2021/04/28 | 1,427.5 | 1,431 | 1,422 | 1,424 | -1.5 | -0.1% | 6,064,300 |
| 2021/04/27 | 1,428.5 | 1,433 | 1,423 | 1,425.5 | -0.5 | ±0% | 6,273,300 |
| 2021/04/26 | 1,436.5 | 1,438.5 | 1,426 | 1,426 | -10.5 | -0.7% | 7,529,200 |
| 2021/04/23 | 1,430.5 | 1,438.5 | 1,425 | 1,436.5 | -8.5 | -0.6% | 7,839,700 |
| 2021/04/22 | 1,430 | 1,456 | 1,429.5 | 1,445 | +18 | +1.3% | 14,968,400 |
| 2021/04/21 | 1,426.5 | 1,432 | 1,420 | 1,427 | -9.5 | -0.7% | 7,909,600 |
| 2021/04/20 | 1,436.5 | 1,445.5 | 1,429 | 1,436.5 | -7 | -0.5% | 9,623,600 |
| 2021/04/19 | 1,432 | 1,457.5 | 1,430 | 1,443.5 | +14 | +1% | 13,046,900 |
| 2021/04/16 | 1,431.5 | 1,433 | 1,423.5 | 1,429.5 | +7.5 | +0.5% | 5,890,900 |
| 2021/04/15 | 1,420.5 | 1,431 | 1,420 | 1,422 | +2 | +0.1% | 6,122,600 |
| 2021/04/14 | 1,431.5 | 1,433 | 1,414 | 1,420 | -5.5 | -0.4% | 8,047,400 |
| 2021/04/13 | 1,444.5 | 1,450 | 1,425.5 | 1,425.5 | -9.5 | -0.7% | 7,332,100 |
| 2021/04/12 | 1,446.5 | 1,455 | 1,434 | 1,435 | -7.5 | -0.5% | 7,835,400 |
| 2021/04/09 | 1,433 | 1,449.5 | 1,428.5 | 1,442.5 | +17.5 | +1.2% | 11,884,900 |
| 2021/04/08 | 1,437 | 1,440 | 1,423.5 | 1,425 | -2.5 | -0.2% | 5,415,300 |
| 2021/04/07 | 1,425 | 1,430 | 1,423 | 1,427.5 | +9 | +0.6% | 6,631,700 |
| 2021/04/06 | 1,443.5 | 1,446 | 1,418 | 1,418.5 | -25.5 | -1.8% | 11,025,500 |
| 2021/04/05 | 1,436 | 1,448 | 1,433 | 1,444 | +11.5 | +0.8% | 9,573,500 |
| 2021/04/02 | 1,450 | 1,458 | 1,431.5 | 1,432.5 | -7 | -0.5% | 9,704,800 |
| 2021/04/01 | 1,446.5 | 1,465 | 1,438 | 1,439.5 | +1 | +0.1% | 10,373,200 |
| 2021/03/31 | 1,440.5 | 1,447 | 1,429 | 1,438.5 | -9 | -0.6% | 10,730,600 |
| 2021/03/30 | 1,443 | 1,454.5 | 1,432.5 | 1,447.5 | -44 | -3% | 16,155,300 |
| 2021/03/29 | 1,499.5 | 1,502 | 1,484 | 1,491.5 | -5 | -0.3% | 29,627,600 |
| 2021/03/26 | 1,490 | 1,499 | 1,489.5 | 1,496.5 | +14 | +0.9% | 19,982,100 |
| 2021/03/25 | 1,477 | 1,491 | 1,473 | 1,482.5 | +11.5 | +0.8% | 12,872,600 |
| 2021/03/24 | 1,481 | 1,484.5 | 1,468.5 | 1,471 | -13.5 | -0.9% | 11,900,000 |
| 2021/03/23 | 1,495 | 1,500 | 1,482 | 1,484.5 | -1 | -0.1% | 14,738,300 |
| 2021/03/22 | 1,482 | 1,488 | 1,480.5 | 1,485.5 | +1.5 | +0.1% | 10,762,400 |
| 2021/03/19 | 1,484.5 | 1,491.5 | 1,480 | 1,484 | -1 | -0.1% | 14,250,900 |
| 2021/03/18 | 1,480 | 1,489 | 1,475.5 | 1,485 | +4.5 | +0.3% | 7,891,700 |
| 2021/03/17 | 1,486.5 | 1,495 | 1,477 | 1,480.5 | -11.5 | -0.8% | 9,964,700 |
| 2021/03/16 | 1,468 | 1,492 | 1,465 | 1,492 | +24.5 | +1.7% | 17,810,800 |
| 2021/03/15 | 1,462 | 1,468.5 | 1,459.5 | 1,467.5 | +7 | +0.5% | 9,862,000 |
| 2021/03/12 | 1,450 | 1,461 | 1,443.5 | 1,460.5 | +15 | +1% | 12,212,300 |
| 2021/03/11 | 1,445 | 1,454.5 | 1,440.5 | 1,445.5 | +10.5 | +0.7% | 9,409,500 |
| 2021/03/10 | 1,422.5 | 1,439 | 1,420 | 1,435 | +22.5 | +1.6% | 11,212,400 |
| 2021/03/09 | 1,411 | 1,416.5 | 1,407 | 1,412.5 | +3 | +0.2% | 10,593,500 |
| 2021/03/08 | 1,421 | 1,424 | 1,409.5 | 1,409.5 | -3 | -0.2% | 11,340,400 |
| 2021/03/05 | 1,404 | 1,414.5 | 1,398.5 | 1,412.5 | -0.5 | ±0% | 16,163,400 |
| 2021/03/04 | 1,433 | 1,433 | 1,410 | 1,413 | -25.5 | -1.8% | 16,816,500 |
| 2021/03/03 | 1,445.5 | 1,448.5 | 1,436 | 1,438.5 | -4.5 | -0.3% | 7,656,700 |
| 2021/03/02 | 1,449.5 | 1,450 | 1,436 | 1,443 | -4.5 | -0.3% | 8,449,000 |
| 2021/03/01 | 1,453 | 1,461.5 | 1,442 | 1,447.5 | +6.5 | +0.5% | 7,609,700 |
| 2021/02/26 | 1,434.5 | 1,449.5 | 1,432 | 1,441 | +1.5 | +0.1% | 15,662,500 |
| 2021/02/25 | 1,437.5 | 1,443.5 | 1,432 | 1,439.5 | +4 | +0.3% | 7,928,400 |
1051～
1100
件表示中 / 1626件
類似銘柄と比較する
現在ご覧いただいている「ソフトバンク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソフトバンク | 24,200円 | +2.4% | +13.6% | 3.55% | 21.58倍 | 4.75倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ソフトバンクＧ | 1,479,000円 | +2.2% | -41.3% | 0.30% | 39.02倍 | 1.82倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＮＴＴ | 16,300円 | +3.5% | +6.1% | 3.25% | 12.97倍 | 1.32倍 |
|
ＮＴＴグループ持株会社。ドコモ主力。固定電話独占、光回線高シェア。海外開拓・提携に注力 |
| ＫＤＤＩ | 268,200円 | +7.0% | +6.6% | 2.98% | 13.70倍 | 1.99倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴデータＧ | 395,400円 | +6.4% | +72.7% | 0.00% | 27.72倍 | 3.03倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
市場注目の銘柄
チャート関連のコラム
